Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnc Investment Corp (NQ: AGNC )

9.760 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.500 8.637 8.491 8.637 16,996,910 +0.15(+1.72%)
Mar 30, 2023 8.474 8.500 8.384 8.491 7,092,737 +0.09(+1.02%)
Mar 29, 2023 8.422 8.448 8.372 8.405 10,909,256 +0.06(+0.71%)
Mar 28, 2023 8.329 8.388 8.270 8.346 13,509,393 -0.03(-0.30%)
Mar 27, 2023 8.414 8.448 8.295 8.372 12,741,673 +0.08(+1.02%)
Mar 24, 2023 8.084 8.304 7.957 8.287 14,229,090 +0.14(+1.66%)
Mar 23, 2023 8.321 8.575 8.109 8.151 21,800,956 -0.11(-1.33%)
Mar 22, 2023 8.295 8.435 8.219 8.262 15,962,137 -0.08(-0.91%)
Mar 21, 2023 8.329 8.401 8.304 8.338 12,390,090 +0.14(+1.76%)
Mar 20, 2023 8.278 8.363 8.194 8.194 16,579,013 -0.05(-0.62%)
Mar 17, 2023 8.397 8.397 8.160 8.245 19,870,830 -0.19(-2.21%)
Mar 16, 2023 8.338 8.456 8.240 8.431 22,264,250 +0.06(+0.71%)
Mar 15, 2023 8.524 8.558 8.304 8.372 30,727,522 -0.31(-3.61%)
Mar 14, 2023 8.583 8.947 8.558 8.685 20,997,590 +0.25(+3.01%)
Mar 13, 2023 8.287 8.524 8.058 8.431 31,510,636 -0.01(-0.10%)
Mar 10, 2023 8.820 8.870 8.422 8.439 22,698,862 -0.41(-4.59%)
Mar 09, 2023 9.133 9.193 8.829 8.846 14,669,789 -0.30(-3.33%)
Mar 08, 2023 9.100 9.167 9.023 9.150 12,202,459 +0.19(+2.08%)
Mar 07, 2023 9.108 9.159 8.947 8.964 6,854,859 -0.11(-1.21%)
Mar 06, 2023 9.100 9.205 9.066 9.074 7,909,967 +0.01(+0.09%)
Mar 03, 2023 8.973 9.116 8.939 9.066 8,114,118 +0.14(+1.52%)
Mar 02, 2023 8.863 8.964 8.769 8.930 11,902,677 -0.03(-0.38%)
Mar 01, 2023 9.159 9.201 8.905 8.964 12,778,609 -0.24(-2.58%)
Feb 28, 2023 9.210 9.252 9.150 9.201 13,135,645 -0.02(-0.18%)
Feb 27, 2023 9.396 9.421 9.201 9.218 11,107,911 -0.08(-0.82%)
Feb 24, 2023 9.378 9.420 9.227 9.294 13,973,136 -0.18(-1.94%)
Feb 23, 2023 9.453 9.520 9.353 9.478 6,920,564 +0.06(+0.62%)
Feb 22, 2023 9.319 9.466 9.311 9.420 8,693,720 +0.11(+1.17%)
Feb 21, 2023 9.478 9.499 9.244 9.311 15,387,596 -0.23(-2.37%)
Feb 17, 2023 9.596 9.612 9.470 9.537 7,672,117 -0.07(-0.70%)
Feb 16, 2023 9.512 9.696 9.462 9.604 7,891,001 -0.01(-0.09%)
Feb 15, 2023 9.504 9.629 9.420 9.612 10,251,470 +0.06(+0.61%)
Feb 14, 2023 9.562 9.621 9.411 9.554 11,223,773 -0.03(-0.26%)
Feb 13, 2023 9.504 9.604 9.483 9.579 16,119,403 +0.08(+0.79%)
Feb 10, 2023 9.579 9.629 9.420 9.504 19,063,036 -0.09(-0.96%)
Feb 09, 2023 9.931 10.01 9.537 9.596 20,382,894 -0.23(-2.30%)
Feb 08, 2023 9.822 9.838 9.679 9.822 10,705,227 -0.01(-0.09%)
Feb 07, 2023 9.654 9.847 9.575 9.830 13,180,902 +0.19(+2.00%)
Feb 06, 2023 9.872 9.872 9.596 9.637 17,810,174 -0.38(-3.76%)
Feb 03, 2023 10.04 10.08 9.972 10.01 12,613,670 -0.15(-1.48%)
Feb 02, 2023 10.11 10.26 10.11 10.16 15,893,488 +0.16(+1.59%)
Feb 01, 2023 9.688 10.10 9.679 10.01 19,824,938 +0.29(+3.02%)
Jan 31, 2023 9.520 9.905 9.478 9.713 27,102,864 +0.27(+2.84%)
Jan 30, 2023 9.646 9.663 9.420 9.445 17,015,732 -0.23(-2.42%)
Jan 27, 2023 9.547 9.721 9.530 9.679 13,965,811 +0.15(+1.57%)
Jan 26, 2023 9.456 9.538 9.410 9.530 13,368,230 +0.10(+1.05%)
Jan 25, 2023 9.497 9.514 9.381 9.431 13,724,160 -0.10(-1.04%)
Jan 24, 2023 9.572 9.613 9.514 9.530 9,171,045 -0.07(-0.69%)
Jan 23, 2023 9.580 9.621 9.480 9.596 16,917,156 +0.04(+0.43%)
Jan 20, 2023 9.414 9.580 9.356 9.555 14,329,443 +0.13(+1.41%)
Jan 19, 2023 9.381 9.439 9.311 9.422 10,524,026 +0.01(+0.09%)
Jan 18, 2023 9.348 9.489 9.331 9.414 13,222,910 +0.12(+1.34%)
Jan 17, 2023 9.373 9.443 9.282 9.290 17,264,720 -0.07(-0.80%)
Jan 13, 2023 9.290 9.414 9.248 9.364 12,337,496 +0.02(+0.18%)
Jan 12, 2023 9.315 9.439 9.282 9.348 11,742,067 +0.12(+1.26%)
Jan 11, 2023 9.141 9.319 9.145 9.232 11,562,829 +0.13(+1.46%)
Jan 10, 2023 9.004 9.124 8.975 9.099 10,936,996 +0.09(+1.01%)
Jan 09, 2023 9.033 9.171 8.958 9.008 14,450,170 +0.02(+0.18%)
Jan 06, 2023 8.876 9.016 8.793 8.992 11,413,146 +0.19(+2.17%)
Jan 05, 2023 8.759 8.859 8.660 8.801 8,901,286 -0.01(-0.09%)
Jan 04, 2023 8.759 8.863 8.735 8.809 12,245,517 +0.14(+1.63%)
Jan 03, 2023 8.652 8.867 8.594 8.668 14,438,173 +0.09(+1.06%)
Dec 30, 2022 8.577 8.656 8.494 8.577 11,416,849 -0.11(-1.24%)
Dec 29, 2022 8.569 8.751 8.536 8.685 10,500,593 +0.17(+1.95%)
Dec 28, 2022 8.749 8.781 8.478 8.519 12,853,363 -0.24(-2.71%)
Dec 27, 2022 8.765 8.781 8.613 8.757 13,513,250 -0.02(-0.19%)
Dec 23, 2022 8.724 8.781 8.642 8.773 11,052,992 +0.05(+0.56%)
Dec 22, 2022 8.675 8.740 8.462 8.724 15,447,553 +0.06(+0.66%)
Dec 21, 2022 8.576 8.716 8.560 8.667 17,026,492 +0.20(+2.42%)
Dec 20, 2022 8.282 8.503 8.151 8.462 20,712,074 +0.12(+1.47%)
Dec 19, 2022 8.282 8.462 8.249 8.339 11,306,940 +0.03(+0.39%)
Dec 16, 2022 8.273 8.372 8.200 8.306 23,425,722 -0.08(-0.98%)
Dec 15, 2022 8.249 8.462 8.191 8.388 15,840,542 +0.08(+0.99%)
Dec 14, 2022 8.290 8.437 8.200 8.306 14,436,545 -0.02(-0.30%)
Dec 13, 2022 8.323 8.556 8.278 8.331 14,435,585 +0.21(+2.62%)
Dec 12, 2022 8.110 8.175 8.036 8.118 12,922,295 +0.01(+0.10%)
Dec 09, 2022 8.110 8.208 8.060 8.110 10,448,337 -0.02(-0.20%)
Dec 08, 2022 8.069 8.159 8.028 8.126 7,635,803 +0.07(+0.92%)
Dec 07, 2022 7.921 8.085 7.847 8.052 9,572,204 +0.11(+1.44%)
Dec 06, 2022 8.044 8.085 7.823 7.938 14,234,794 -0.11(-1.32%)
Dec 05, 2022 8.191 8.216 7.970 8.044 11,101,955 -0.16(-1.90%)
Dec 02, 2022 8.167 8.216 7.970 8.200 16,468,309 -0.05(-0.60%)
Dec 01, 2022 8.208 8.396 8.183 8.249 11,502,773 +0.07(+0.80%)
Nov 30, 2022 7.872 8.208 7.831 8.183 17,288,234 +0.23(+2.88%)
Nov 29, 2022 7.897 7.958 7.831 7.954 10,659,356 +0.06(+0.73%)
Nov 28, 2022 8.091 8.131 7.889 7.897 13,098,335 -0.21(-2.59%)
Nov 25, 2022 7.994 8.147 7.969 8.107 7,946,981 +0.14(+1.73%)
Nov 23, 2022 7.719 8.002 7.678 7.969 13,554,541 +0.28(+3.68%)
Nov 22, 2022 7.622 7.775 7.605 7.686 13,927,772 +0.08(+1.06%)
Nov 21, 2022 7.379 7.613 7.379 7.605 11,686,388 +0.22(+2.96%)
Nov 18, 2022 7.533 7.565 7.330 7.387 10,263,624 -0.07(-0.98%)
Nov 17, 2022 7.524 7.549 7.298 7.460 15,956,291 -0.19(-2.54%)
Nov 16, 2022 7.767 7.783 7.549 7.654 16,496,740 -0.11(-1.36%)
Nov 15, 2022 7.719 7.872 7.581 7.759 14,388,462 +0.19(+2.46%)
Nov 14, 2022 7.824 7.880 7.537 7.573 18,883,118 -0.22(-2.80%)
Nov 11, 2022 7.646 7.856 7.524 7.791 17,823,778 +0.15(+1.90%)
Nov 10, 2022 7.282 7.670 7.266 7.646 29,460,996 +0.67(+9.63%)
Nov 09, 2022 6.974 7.152 6.877 6.974 13,347,862 +0.05(+0.70%)
Nov 08, 2022 6.837 7.055 6.760 6.926 15,986,525 +0.10(+1.42%)
Nov 07, 2022 6.845 6.885 6.656 6.829 12,740,955 +0.07(+1.08%)
Nov 04, 2022 6.618 6.780 6.570 6.756 16,495,489 +0.24(+3.73%)
Nov 03, 2022 6.481 6.598 6.319 6.513 16,673,257 -0.09(-1.35%)
Nov 02, 2022 6.618 6.934 6.537 6.602 21,563,096 -0.05(-0.73%)
Nov 01, 2022 6.764 6.861 6.610 6.651 15,532,589 +0.00(+0.00%)
Oct 31, 2022 6.578 6.699 6.509 6.651 21,055,424 +0.03(+0.49%)
Oct 28, 2022 6.311 6.643 6.287 6.618 25,636,340 +0.33(+5.28%)
Oct 27, 2022 6.542 6.661 6.271 6.287 40,479,200 -0.02(-0.38%)
Oct 26, 2022 6.374 6.525 6.279 6.310 27,885,866 +0.01(+0.13%)
Oct 25, 2022 5.968 6.358 5.816 6.302 29,078,050 +0.23(+3.81%)
Oct 24, 2022 6.191 6.207 5.944 6.071 18,897,988 -0.10(-1.55%)
Oct 21, 2022 6.223 6.223 6.063 6.167 27,086,516 -0.07(-1.15%)
Oct 20, 2022 6.342 6.390 6.223 6.239 13,205,026 -0.06(-1.01%)
Oct 19, 2022 6.374 6.402 6.243 6.302 16,003,558 -0.14(-2.22%)
Oct 18, 2022 6.486 6.609 6.358 6.446 16,041,816 +0.10(+1.63%)
Oct 17, 2022 6.422 6.502 6.271 6.342 14,368,939 +0.06(+0.89%)
Oct 14, 2022 6.486 6.573 6.279 6.287 17,677,840 -0.12(-1.87%)
Oct 13, 2022 6.263 6.458 6.159 6.406 26,338,714 +0.03(+0.50%)
Oct 12, 2022 6.478 6.573 6.127 6.374 34,253,744 -0.14(-2.08%)
Oct 11, 2022 5.896 6.589 5.892 6.510 53,134,176 +0.64(+10.85%)
Oct 10, 2022 6.263 6.358 5.864 5.872 29,674,724 -0.40(-6.35%)
Oct 07, 2022 6.470 6.557 6.231 6.271 35,229,424 -0.26(-4.02%)
Oct 06, 2022 6.765 6.816 6.454 6.534 32,681,744 -0.24(-3.53%)
Oct 05, 2022 7.123 7.123 6.557 6.773 29,877,582 -0.49(-6.70%)
Oct 04, 2022 6.916 7.290 6.916 7.259 25,287,418 +0.47(+6.92%)
Oct 03, 2022 6.781 6.936 6.454 6.789 23,344,016 +0.08(+1.19%)
Sep 30, 2022 6.948 7.012 6.685 6.709 27,752,456 -0.21(-3.00%)
Sep 29, 2022 7.179 7.187 6.685 6.916 33,402,962 -0.33(-4.62%)
Sep 28, 2022 7.211 7.420 7.101 7.251 36,078,848 +0.11(+1.54%)
Sep 27, 2022 7.691 7.726 7.101 7.141 47,485,440 -0.42(-5.61%)
Sep 26, 2022 8.139 8.216 7.534 7.565 36,430,564 -0.63(-7.68%)
Sep 23, 2022 8.446 8.446 8.100 8.194 14,092,385 -0.28(-3.25%)
Sep 22, 2022 8.674 8.690 8.422 8.470 12,142,877 -0.20(-2.36%)
Sep 21, 2022 8.839 8.839 8.674 8.674 10,648,627 -0.13(-1.43%)
Sep 20, 2022 8.816 8.847 8.721 8.800 9,354,453 -0.06(-0.71%)
Sep 19, 2022 8.705 8.910 8.698 8.863 9,254,608 +0.02(+0.27%)
Sep 16, 2022 8.737 8.863 8.635 8.839 16,737,018 +0.04(+0.45%)
Sep 15, 2022 9.083 9.177 8.800 8.800 11,307,934 -0.28(-3.12%)
Sep 14, 2022 9.107 9.154 9.020 9.083 11,438,992 +0.00(+0.00%)
Sep 13, 2022 9.169 9.209 9.044 9.083 10,544,943 -0.24(-2.53%)
Sep 12, 2022 9.429 9.484 9.295 9.319 9,165,794 -0.05(-0.50%)
Sep 09, 2022 9.476 9.531 9.358 9.366 8,564,454 -0.09(-0.92%)
Sep 08, 2022 9.358 9.468 9.298 9.453 6,169,804 +0.08(+0.84%)
Sep 07, 2022 9.232 9.398 9.091 9.374 10,580,203 +0.13(+1.45%)
Sep 06, 2022 9.256 9.386 9.130 9.240 17,929,734 -0.02(-0.17%)
Sep 02, 2022 9.366 9.453 9.256 9.256 6,455,678 -0.05(-0.51%)
Sep 01, 2022 9.350 9.358 9.067 9.303 13,160,025 -0.09(-1.00%)
Aug 31, 2022 9.390 9.515 9.323 9.398 7,349,329 +0.01(+0.08%)
Aug 30, 2022 9.633 9.662 9.374 9.390 11,883,641 -0.20(-2.05%)
Aug 29, 2022 9.586 9.656 9.547 9.586 9,193,423 -0.05(-0.49%)
Aug 26, 2022 9.765 9.797 9.625 9.633 7,690,728 -0.12(-1.28%)
Aug 25, 2022 9.703 9.803 9.695 9.758 5,506,555 +0.10(+1.05%)
Aug 24, 2022 9.578 9.664 9.555 9.656 4,259,682 +0.06(+0.65%)
Aug 23, 2022 9.563 9.656 9.547 9.594 4,857,067 +0.08(+0.82%)
Aug 22, 2022 9.672 9.685 9.516 9.516 6,834,268 -0.23(-2.32%)
Aug 19, 2022 9.835 9.855 9.699 9.742 7,551,470 -0.13(-1.34%)
Aug 18, 2022 9.929 9.960 9.843 9.874 7,222,199 -0.03(-0.31%)
Aug 17, 2022 9.929 9.941 9.812 9.906 6,356,818 -0.06(-0.63%)
Aug 16, 2022 9.968 10.01 9.921 9.968 6,920,075 +0.01(+0.08%)
Aug 15, 2022 9.913 9.976 9.882 9.960 8,385,410 +0.01(+0.08%)
Aug 12, 2022 9.952 9.960 9.851 9.952 5,839,420 +0.08(+0.79%)
Aug 11, 2022 9.812 9.941 9.804 9.874 7,942,340 +0.11(+1.12%)
Aug 10, 2022 9.750 9.851 9.750 9.765 7,030,940 +0.08(+0.80%)
Aug 09, 2022 9.687 9.742 9.606 9.687 7,828,479 +0.02(+0.24%)
Aug 08, 2022 9.610 9.758 9.610 9.664 9,147,782 +0.12(+1.31%)
Aug 05, 2022 9.532 9.610 9.477 9.540 9,774,394 -0.05(-0.49%)
Aug 04, 2022 9.641 9.656 9.501 9.586 11,414,032 -0.05(-0.57%)
Aug 03, 2022 9.672 9.703 9.617 9.641 7,500,213 +0.06(+0.65%)
Aug 02, 2022 9.828 9.828 9.563 9.578 12,118,018 -0.29(-2.92%)
Aug 01, 2022 9.828 9.952 9.746 9.867 9,316,446 +0.05(+0.48%)
Jul 29, 2022 9.781 10.03 9.777 9.820 17,563,980 +0.03(+0.32%)
Jul 28, 2022 9.555 9.800 9.547 9.789 18,926,462 +0.23(+2.36%)
Jul 27, 2022 9.378 9.625 9.347 9.563 15,898,511 +0.22(+2.31%)
Jul 26, 2022 9.200 9.424 9.177 9.347 19,652,146 -0.12(-1.22%)
Jul 25, 2022 9.401 9.478 9.316 9.463 11,262,677 +0.09(+0.99%)
Jul 22, 2022 9.455 9.486 9.308 9.370 7,939,263 -0.05(-0.57%)
Jul 21, 2022 9.301 9.432 9.231 9.424 9,945,383 +0.08(+0.83%)
Jul 20, 2022 9.278 9.393 9.216 9.347 13,151,292 +0.09(+1.00%)
Jul 19, 2022 9.008 9.308 8.992 9.254 12,548,033 +0.30(+3.36%)
Jul 18, 2022 9.031 9.046 8.761 8.954 9,498,256 -0.06(-0.68%)
Jul 15, 2022 8.900 9.046 8.707 9.015 10,732,755 +0.20(+2.27%)
Jul 14, 2022 8.838 8.884 8.738 8.815 8,224,616 -0.13(-1.47%)
Jul 13, 2022 8.722 8.973 8.684 8.946 9,882,160 +0.14(+1.58%)
Jul 12, 2022 8.753 8.877 8.715 8.807 10,558,409 +0.06(+0.71%)
Jul 11, 2022 8.769 8.830 8.715 8.745 7,315,767 -0.06(-0.70%)
Jul 08, 2022 8.869 8.873 8.730 8.807 11,216,786 -0.05(-0.61%)
Jul 07, 2022 8.776 8.984 8.776 8.861 10,096,321 +0.10(+1.14%)
Jul 06, 2022 8.915 9.000 8.684 8.761 13,002,002 -0.19(-2.15%)
Jul 05, 2022 8.722 8.969 8.676 8.954 14,488,440 +0.10(+1.13%)
Jul 01, 2022 8.529 8.892 8.522 8.853 14,849,506 +0.32(+3.70%)
Jun 30, 2022 8.491 8.668 8.475 8.537 12,570,569 -0.06(-0.72%)
Jun 29, 2022 8.661 8.691 8.553 8.599 11,627,207 -0.10(-1.15%)
Jun 28, 2022 8.859 8.936 8.653 8.699 14,117,468 -0.13(-1.47%)
Jun 27, 2022 8.898 8.951 8.764 8.829 13,121,121 -0.02(-0.26%)
Jun 24, 2022 8.569 8.886 8.562 8.852 16,400,493 +0.33(+3.85%)
Jun 23, 2022 8.302 8.531 8.264 8.524 15,693,726 +0.25(+3.04%)
Jun 22, 2022 8.104 8.341 8.073 8.272 15,641,374 +0.09(+1.12%)
Jun 21, 2022 8.058 8.249 8.035 8.180 16,222,266 +0.24(+2.98%)
Jun 17, 2022 7.692 7.997 7.661 7.944 29,288,084 +0.29(+3.79%)
Jun 16, 2022 7.898 7.940 7.623 7.654 29,283,416 -0.49(-6.00%)
Jun 15, 2022 8.241 8.310 7.898 8.142 37,640,776 -0.06(-0.74%)
Jun 14, 2022 8.417 8.472 8.142 8.203 29,289,320 -0.21(-2.45%)
Jun 13, 2022 8.966 8.966 8.394 8.409 37,419,372 -0.71(-7.78%)
Jun 10, 2022 9.233 9.264 9.012 9.119 15,909,742 -0.18(-1.97%)
Jun 09, 2022 9.249 9.468 9.233 9.302 17,703,482 +0.15(+1.67%)
Jun 08, 2022 9.256 9.279 9.119 9.149 9,959,798 -0.13(-1.40%)
Jun 07, 2022 9.157 9.310 9.134 9.279 7,617,917 +0.09(+1.00%)
Jun 06, 2022 9.203 9.310 9.172 9.188 9,058,441 -0.02(-0.17%)
Jun 03, 2022 9.287 9.325 9.188 9.203 10,169,722 -0.10(-1.07%)
Jun 02, 2022 9.271 9.310 9.180 9.302 11,151,039 +0.02(+0.16%)
Jun 01, 2022 9.348 9.355 9.134 9.287 13,419,126 -0.05(-0.49%)
May 31, 2022 9.271 9.386 9.203 9.333 57,112,592 +0.02(+0.16%)
May 27, 2022 9.172 9.317 9.107 9.317 10,853,445 +0.17(+1.83%)
May 26, 2022 9.028 9.232 9.010 9.149 13,844,902 +0.17(+1.94%)
May 25, 2022 9.021 9.066 8.885 8.976 16,512,351 -0.03(-0.34%)
May 24, 2022 9.059 9.059 8.877 9.006 15,053,605 -0.06(-0.67%)
May 23, 2022 8.930 9.112 8.919 9.066 17,128,594 +0.18(+2.04%)
May 20, 2022 8.885 8.930 8.711 8.885 19,253,646 +0.03(+0.34%)
May 19, 2022 8.945 9.078 8.832 8.855 23,947,432 -0.13(-1.43%)
May 18, 2022 9.127 9.149 8.960 8.983 18,986,552 -0.17(-1.82%)
May 17, 2022 9.285 9.293 9.013 9.149 20,267,174 -0.14(-1.46%)
May 16, 2022 9.368 9.391 9.225 9.285 17,824,880 -0.08(-0.81%)
May 13, 2022 9.157 9.361 9.119 9.361 21,693,090 +0.21(+2.31%)
May 12, 2022 9.119 9.210 8.953 9.149 29,046,160 -0.02(-0.25%)
May 11, 2022 9.255 9.308 9.134 9.172 24,046,542 -0.07(-0.74%)
May 10, 2022 9.353 9.557 9.153 9.240 29,028,834 -0.02(-0.24%)
May 09, 2022 9.248 9.346 9.164 9.263 20,537,336 -0.11(-1.21%)
May 06, 2022 9.142 9.399 9.134 9.376 21,458,376 +0.20(+2.22%)
May 05, 2022 9.142 9.323 9.059 9.172 24,054,928 +0.02(+0.17%)
May 04, 2022 9.036 9.180 8.874 9.157 23,350,924 +0.10(+1.08%)
May 03, 2022 8.688 9.074 8.688 9.059 32,431,722 +0.60(+7.05%)
May 02, 2022 8.318 8.473 8.205 8.462 20,753,982 +0.17(+2.00%)
Apr 29, 2022 8.666 8.696 8.273 8.296 21,131,668 -0.37(-4.27%)
Apr 28, 2022 8.379 8.670 8.284 8.666 22,141,650 +0.38(+4.56%)
Apr 27, 2022 8.318 8.370 8.228 8.288 19,368,268 +0.01(+0.18%)
Apr 26, 2022 8.684 8.748 8.228 8.273 25,129,568 -0.45(-5.14%)
Apr 25, 2022 8.609 8.736 8.415 8.722 19,828,922 +0.06(+0.69%)
Apr 22, 2022 8.864 8.871 8.632 8.662 18,186,182 -0.21(-2.36%)
Apr 21, 2022 8.998 9.073 8.864 8.871 12,674,452 -0.09(-1.00%)
Apr 20, 2022 8.901 9.058 8.845 8.961 13,239,682 +0.10(+1.10%)
Apr 19, 2022 9.200 9.222 8.834 8.864 23,267,678 -0.31(-3.42%)
Apr 18, 2022 9.312 9.319 9.140 9.177 13,896,160 -0.15(-1.60%)
Apr 14, 2022 9.372 9.446 9.293 9.327 11,623,176 -0.04(-0.48%)
Apr 13, 2022 9.379 9.428 9.304 9.372 10,384,784 +0.01(+0.08%)
Apr 12, 2022 9.432 9.514 9.349 9.364 13,092,700 +0.03(+0.32%)
Apr 11, 2022 9.402 9.506 9.304 9.334 13,421,407 -0.08(-0.87%)
Apr 08, 2022 9.394 9.536 9.364 9.417 9,141,920 +0.04(+0.48%)
Apr 07, 2022 9.394 9.469 9.215 9.372 14,308,935 -0.03(-0.32%)
Apr 06, 2022 9.566 9.566 9.394 9.402 14,278,290 -0.19(-2.02%)
Apr 05, 2022 9.753 9.850 9.566 9.596 13,091,691 -0.19(-1.91%)
Apr 04, 2022 9.813 9.843 9.648 9.783 10,941,387 -0.06(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.